Planet Fitness Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	29.790	29.790	29.790	29.790	29.790	0
2026-10-14	29.790	29.790	29.790	29.790	29.790	0
2026-10-13	30.540	30.900	29.790	29.790	29.790	122
2026-10-12	32.370	32.370	32.370	32.370	32.370	0
2026-10-09	32.370	32.370	32.370	32.370	32.370	0
2026-10-08	32.370	32.370	32.370	32.370	32.370	0
2026-10-07	32.370	32.370	32.370	32.370	32.370	0
2026-10-06	32.370	32.370	32.370	32.370	32.370	0
2026-10-05	32.370	32.370	32.370	32.370	32.370	0
2026-10-02	32.370	32.370	32.370	32.370	32.370	0
2026-10-01	32.370	32.370	32.370	32.370	32.370	0
2026-09-30	32.370	32.370	32.370	32.370	32.370	0
2026-09-29	32.370	32.370	32.370	32.370	32.370	0
2026-09-28	32.370	32.370	32.370	32.370	32.370	0
2026-09-25	32.370	32.370	32.370	32.370	32.370	0
2026-09-24	32.370	32.370	32.370	32.370	32.370	0
2026-09-23	32.370	32.370	32.370	32.370	32.370	0
2026-09-22	32.370	32.370	32.370	32.370	32.370	0
2026-09-21	32.370	32.370	32.370	32.370	32.370	0
2026-09-18	32.370	32.370	32.370	32.370	32.370	0
2026-09-17	32.370	32.370	32.370	32.370	32.370	0
2026-09-16	32.370	32.370	32.370	32.370	32.370	0
2026-09-15	32.370	32.370	32.370	32.370	32.370	0
2026-09-14	32.370	32.370	32.370	32.370	32.370	0
2026-09-11	32.370	32.370	32.370	32.370	32.370	0
2026-09-10	32.370	32.370	32.370	32.370	32.370	0
2026-09-09	32.370	32.370	32.370	32.370	32.370	0
2026-09-08	32.370	32.370	32.370	32.370	32.370	0
2026-09-04	32.400	32.400	32.370	32.370	32.370	1,000
2026-09-03	33.330	33.330	33.330	33.330	33.330	0
2026-09-02	33.330	33.330	33.330	33.330	33.330	2
2026-09-01	32.130	32.130	32.100	32.100	32.100	1,000
2026-08-31	34.050	34.050	34.050	34.050	34.050	0
2026-08-28	34.050	34.050	34.050	34.050	34.050	0
2026-08-27	34.050	34.050	34.050	34.050	34.050	0
2026-08-26	34.020	34.050	34.020	34.050	34.050	2,000
2026-08-25	33.450	33.450	33.450	33.450	33.450	1
2026-08-24	35.180	35.180	35.180	35.180	35.180	3
2026-08-21	34.340	34.830	34.340	34.830	34.830	6,000
2026-08-20	31.050	31.050	31.050	31.050	31.050	0
2026-08-19	31.050	31.050	31.050	31.050	31.050	0
2026-08-18	31.050	31.050	31.050	31.050	31.050	0
2026-08-17	31.050	31.050	31.050	31.050	31.050	0
2026-08-14	31.050	31.050	31.050	31.050	31.050	0
2026-08-13	31.050	31.050	31.050	31.050	31.050	0
2026-08-12	31.050	31.050	31.050	31.050	31.050	0
2026-08-11	31.050	31.050	31.050	31.050	31.050	0
2026-08-10	31.050	31.050	31.050	31.050	31.050	220
2026-08-07	32.370	32.370	31.920	31.920	31.920	272
2026-08-06	35.360	35.360	35.360	35.360	35.360	0
2026-08-05	35.360	35.360	35.360	35.360	35.360	0
2026-08-04	35.320	35.360	35.320	35.360	35.360	1,000
2026-08-03	34.560	34.560	34.560	34.560	34.560	0
2026-07-31	34.560	34.560	34.560	34.560	34.560	0
2026-07-30	34.520	34.560	34.520	34.560	34.560	3,000
2026-07-29	32.900	32.900	32.900	32.900	32.900	0
2026-07-28	32.900	32.900	32.900	32.900	32.900	0
2026-07-27	32.900	32.900	32.900	32.900	32.900	0
2026-07-24	32.900	32.900	32.900	32.900	32.900	0
2026-07-23	32.900	32.900	32.900	32.900	32.900	0

Page 1 of 14 · 799 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.